URI - United Rentals, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230602C00315000 | 2023-05-04 11:03AM EDT | 315.00 | 23.80 | 35.70 | 40.60 | 0.00 | - | - | 12 | 83.25% |
| URI230602C00320000 | 2023-05-26 2:26PM EDT | 320.00 | 32.00 | 30.90 | 35.20 | +7.64 | +31.36% | 1 | 13 | 73.49% |
| URI230602C00322500 | 2023-05-25 1:33PM EDT | 322.50 | 20.80 | 28.60 | 31.10 | +20.80 | - | - | 1 | 60.89% |
| URI230602C00325000 | 2023-05-24 9:40AM EDT | 325.00 | 16.20 | 26.30 | 29.60 | 0.00 | - | 2 | 2 | 63.75% |
| URI230602C00327500 | 2023-05-25 9:32AM EDT | 327.50 | 14.70 | 23.70 | 26.80 | +14.70 | - | - | 2 | 57.28% |
| URI230602C00330000 | 2023-05-25 3:40PM EDT | 330.00 | 16.80 | 21.70 | 24.90 | 0.00 | - | 1 | 32 | 58.40% |
| URI230602C00332500 | 2023-05-25 9:34AM EDT | 332.50 | 13.55 | 19.70 | 22.20 | 0.00 | - | 1 | 4 | 55.15% |
| URI230602C00335000 | 2023-05-26 11:06AM EDT | 335.00 | 15.28 | 18.00 | 19.80 | +2.98 | +24.23% | 3 | 38 | 54.19% |
| URI230602C00337500 | 2023-05-26 12:29PM EDT | 337.50 | 17.10 | 16.50 | 18.00 | +6.30 | +58.33% | 3 | 46 | 55.69% |
| URI230602C00340000 | 2023-05-26 10:41AM EDT | 340.00 | 12.92 | 14.50 | 15.90 | +3.82 | +41.98% | 7 | 61 | 53.49% |
| URI230602C00342500 | 2023-05-26 2:10PM EDT | 342.50 | 12.90 | 12.80 | 13.80 | +4.70 | +57.32% | 4 | 26 | 51.86% |
| URI230602C00345000 | 2023-05-26 2:58PM EDT | 345.00 | 11.80 | 11.10 | 12.20 | +4.90 | +71.01% | 165 | 120 | 51.26% |
| URI230602C00347500 | 2023-05-26 2:36PM EDT | 347.50 | 10.30 | 9.90 | 10.50 | +4.50 | +77.59% | 27 | 48 | 51.22% |
| URI230602C00350000 | 2023-05-26 3:57PM EDT | 350.00 | 9.08 | 8.50 | 9.10 | +4.08 | +81.60% | 46 | 108 | 50.76% |
| URI230602C00352500 | 2023-05-26 3:59PM EDT | 352.50 | 7.57 | 7.20 | 7.80 | +3.42 | +82.41% | 294 | 47 | 50.20% |
| URI230602C00355000 | 2023-05-26 3:56PM EDT | 355.00 | 6.64 | 6.10 | 6.60 | +3.27 | +97.03% | 64 | 270 | 51.36% |
| URI230602C00357500 | 2023-05-26 3:59PM EDT | 357.50 | 5.27 | 5.10 | 5.60 | +3.52 | +201.14% | 261 | 37 | 51.20% |
| URI230602C00360000 | 2023-05-26 3:49PM EDT | 360.00 | 4.50 | 4.10 | 4.50 | +2.20 | +95.65% | 105 | 79 | 49.65% |
| URI230602C00362500 | 2023-05-26 3:45PM EDT | 362.50 | 3.87 | 3.20 | 3.90 | +0.06 | +1.57% | 41 | 9 | 50.70% |
| URI230602C00365000 | 2023-05-26 3:47PM EDT | 365.00 | 3.10 | 2.70 | 3.10 | +1.55 | +100.00% | 83 | 170 | 49.63% |
| URI230602C00367500 | 2023-05-26 1:56PM EDT | 367.50 | 2.50 | 2.10 | 2.65 | +2.50 | - | 14 | 7 | 50.51% |
| URI230602C00370000 | 2023-05-26 3:39PM EDT | 370.00 | 1.92 | 1.65 | 2.00 | +1.05 | +120.69% | 10 | 277 | 49.02% |
| URI230602C00375000 | 2023-05-26 2:11PM EDT | 375.00 | 1.02 | 1.05 | 1.45 | +0.27 | +36.00% | 55 | 22 | 50.90% |
| URI230602C00380000 | 2023-05-26 3:39PM EDT | 380.00 | 0.74 | 0.60 | 0.90 | +0.49 | +196.00% | 148 | 53 | 50.59% |
| URI230602C00385000 | 2023-05-25 3:20PM EDT | 385.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 1 | 8 | 50.56% |
| URI230602C00390000 | 2023-05-23 10:08AM EDT | 390.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 1 | 5 | 55.96% |
| URI230602C00395000 | 2023-05-22 12:00PM EDT | 395.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 8 | 11 | 65.77% |
| URI230602C00400000 | 2023-05-26 1:26PM EDT | 400.00 | 0.19 | 0.05 | 0.45 | +0.14 | +280.00% | 197 | 12 | 57.52% |
| URI230602C00405000 | 2023-05-10 10:17AM EDT | 405.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 75.78% |
| URI230602C00415000 | 2023-05-03 12:01PM EDT | 415.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 85.69% |
| URI230602C00420000 | 2023-05-16 9:56AM EDT | 420.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 22 | 90.48% |
| URI230602C00425000 | 2023-05-10 1:35PM EDT | 425.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 5 | 4 | 95.12% |
| URI230602C00430000 | 2023-05-23 10:03AM EDT | 430.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 78.91% |
| URI230602C00435000 | 2023-04-27 12:17PM EDT | 435.00 | 1.41 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 104.20% |
| URI230602C00450000 | 2023-05-02 10:06AM EDT | 450.00 | 1.77 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 75.39% |
| URI230602C00460000 | 2023-05-26 11:02AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 13 | 81.25% |
| URI230602C00465000 | 2023-05-03 12:57PM EDT | 465.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 37 | 97.27% |
| URI230602C00470000 | 2023-04-27 10:46AM EDT | 470.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 133.25% |
| URI230602C00480000 | 2023-05-23 9:54AM EDT | 480.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 133 | 103.32% |
| URI230602C00540000 | 2023-04-24 1:01PM EDT | 540.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 182.47% |
| URI230602C00550000 | 2023-04-24 12:56PM EDT | 550.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 128.13% |
| URI230602C00560000 | 2023-05-25 3:19PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 148 | 132.81% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230602P00230000 | 2023-05-26 3:58PM EDT | 230.00 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 6 | 15 | 145.12% |
| URI230602P00240000 | 2023-05-19 10:17AM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 131.64% |
| URI230602P00250000 | 2023-05-26 3:44PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 6 | 71 | 122.27% |
| URI230602P00260000 | 2023-05-26 3:54PM EDT | 260.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 19 | 45 | 98.44% |
| URI230602P00265000 | 2023-05-25 3:30PM EDT | 265.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 105.66% |
| URI230602P00270000 | 2023-05-26 3:59PM EDT | 270.00 | 0.17 | 0.00 | 0.30 | -2.25 | -92.98% | 12 | 1 | 99.41% |
| URI230602P00275000 | 2023-05-22 3:55PM EDT | 275.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 6 | 7 | 151.95% |
| URI230602P00280000 | 2023-05-26 3:54PM EDT | 280.00 | 0.12 | 0.05 | 0.20 | -0.43 | -78.18% | 25 | 31 | 85.16% |
| URI230602P00285000 | 2023-05-25 2:00PM EDT | 285.00 | 0.30 | 0.05 | 1.25 | 0.00 | - | 3 | 34 | 102.93% |
| URI230602P00290000 | 2023-05-26 3:48PM EDT | 290.00 | 0.20 | 0.05 | 0.65 | -0.35 | -63.64% | 7 | 17 | 85.64% |
| URI230602P00295000 | 2023-05-26 3:59PM EDT | 295.00 | 0.27 | 0.15 | 0.35 | -0.63 | -70.00% | 18 | 65 | 74.80% |
| URI230602P00300000 | 2023-05-26 3:57PM EDT | 300.00 | 0.26 | 0.15 | 0.40 | -0.43 | -62.32% | 16 | 71 | 69.73% |
| URI230602P00305000 | 2023-05-26 3:51PM EDT | 305.00 | 0.33 | 0.10 | 0.55 | -0.39 | -54.17% | 5 | 25 | 65.33% |
| URI230602P00310000 | 2023-05-26 3:57PM EDT | 310.00 | 0.45 | 0.30 | 0.55 | -0.50 | -52.63% | 168 | 142 | 61.96% |
| URI230602P00315000 | 2023-05-26 3:53PM EDT | 315.00 | 0.70 | 0.50 | 0.75 | -0.60 | -46.15% | 8 | 30 | 60.01% |
| URI230602P00320000 | 2023-05-26 3:59PM EDT | 320.00 | 0.87 | 0.75 | 1.00 | -1.01 | -53.72% | 597 | 123 | 57.47% |
| URI230602P00322500 | 2023-05-26 3:58PM EDT | 322.50 | 0.99 | 0.80 | 1.05 | -2.11 | -68.06% | 16 | 46 | 54.52% |
| URI230602P00325000 | 2023-05-26 3:53PM EDT | 325.00 | 1.27 | 1.10 | 1.35 | -2.42 | -65.58% | 13 | 47 | 54.88% |
| URI230602P00327500 | 2023-05-26 2:45PM EDT | 327.50 | 1.42 | 1.20 | 1.70 | -4.58 | -76.33% | 4 | 6 | 53.61% |
| URI230602P00330000 | 2023-05-26 3:51PM EDT | 330.00 | 1.65 | 1.55 | 1.95 | -2.75 | -62.50% | 16 | 41 | 52.69% |
| URI230602P00332500 | 2023-05-26 3:50PM EDT | 332.50 | 2.05 | 1.85 | 2.30 | -5.97 | -74.44% | 5 | 18 | 51.47% |
| URI230602P00335000 | 2023-05-26 3:50PM EDT | 335.00 | 2.45 | 2.25 | 2.80 | -3.15 | -56.25% | 2 | 42 | 50.82% |
| URI230602P00337500 | 2023-05-26 2:45PM EDT | 337.50 | 3.00 | 2.80 | 3.40 | +3.00 | - | 6 | 22 | 50.53% |
| URI230602P00340000 | 2023-05-26 3:51PM EDT | 340.00 | 3.58 | 3.40 | 4.00 | -4.72 | -56.87% | 34 | 34 | 51.87% |
| URI230602P00342500 | 2023-05-26 3:44PM EDT | 342.50 | 4.10 | 4.30 | 4.70 | -4.80 | -53.93% | 14 | 41 | 50.99% |
| URI230602P00345000 | 2023-05-26 3:20PM EDT | 345.00 | 5.30 | 4.90 | 5.70 | -5.40 | -50.47% | 67 | 48 | 51.38% |
| URI230602P00347500 | 2023-05-26 3:47PM EDT | 347.50 | 5.70 | 6.00 | 6.50 | -5.90 | -50.86% | 69 | 56 | 49.79% |
| URI230602P00350000 | 2023-05-26 3:44PM EDT | 350.00 | 6.90 | 7.10 | 7.60 | -7.03 | -50.47% | 82 | 25 | 49.35% |
| URI230602P00352500 | 2023-05-26 3:12PM EDT | 352.50 | 8.70 | 8.30 | 8.90 | +8.70 | - | 64 | 3 | 49.40% |
| URI230602P00355000 | 2023-05-26 2:04PM EDT | 355.00 | 10.10 | 9.60 | 10.20 | +10.10 | - | 21 | 0 | 48.69% |
| URI230602P00357500 | 2023-05-26 2:49PM EDT | 357.50 | 11.20 | 11.10 | 11.70 | +11.20 | - | 1 | 3 | 48.47% |
| URI230602P00360000 | 2023-05-26 11:57AM EDT | 360.00 | 16.42 | 12.30 | 13.60 | -0.88 | -5.09% | 1 | 11 | 50.12% |
| URI230602P00380000 | 2023-04-25 9:30AM EDT | 380.00 | 18.70 | 39.00 | 45.70 | 0.00 | - | 1 | 0 | 148.06% |
| URI230602P00390000 | 2023-04-14 10:57AM EDT | 390.00 | 27.74 | 56.30 | 62.70 | 0.00 | - | - | 0 | 213.10% |
| URI230602P00400000 | 2023-04-14 10:58AM EDT | 400.00 | 33.81 | 66.30 | 72.60 | 0.00 | - | - | 0 | 230.75% |
| URI230602P00455000 | 2023-04-27 9:31AM EDT | 455.00 | 109.00 | 99.40 | 108.10 | 0.00 | - | - | 0 | 176.11% |
